Skip to main content
logo
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
+135.00 (3.98%)
Last updated: Sep 18, 2025, 12:55 PM KST

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,700.003,830.003,590.003,675.003,675.003.52%4,296,523
Sep 18, 20253,410.003,640.003,410.003,550.003,550.004.72%1,444,316
Sep 17, 20253,420.003,425.003,370.003,390.003,390.00-0.59%142,483
Sep 16, 20253,465.003,505.003,405.003,410.003,410.00-1.16%220,166
Sep 15, 20253,500.003,500.003,400.003,450.003,450.001.47%326,151
Sep 12, 20253,390.003,420.003,365.003,400.003,400.001.04%202,427
Sep 11, 20253,385.003,425.003,350.003,365.003,365.00-0.15%235,847
Sep 10, 20253,360.003,410.003,310.003,370.003,370.002.28%402,870
Sep 9, 20253,265.003,305.003,265.003,295.003,295.000.46%98,420
Sep 8, 20253,245.003,295.003,240.003,280.003,280.000.61%129,799
Sep 5, 20253,270.003,280.003,240.003,260.003,260.00-0.15%70,103
Sep 4, 20253,200.003,285.003,200.003,265.003,265.001.24%85,918
Sep 3, 20253,220.003,240.003,185.003,225.003,225.000.78%86,378
Sep 2, 20253,265.003,330.003,200.003,200.003,200.000.16%153,672
Sep 1, 20253,265.003,270.003,180.003,195.003,195.00-2.44%190,153
Aug 29, 20253,305.003,330.003,265.003,275.003,275.00-0.91%110,663
Aug 28, 20253,270.003,330.003,270.003,305.003,305.000.15%67,591
Aug 27, 20253,310.003,320.003,270.003,300.003,300.00-0.15%106,558
Aug 26, 20253,300.003,320.003,270.003,305.003,305.00-0.15%84,453
Aug 25, 20253,300.003,335.003,300.003,310.003,310.000.76%102,008
Aug 22, 20253,215.003,315.003,215.003,285.003,285.001.55%189,598
Aug 21, 20253,230.003,280.003,230.003,235.003,235.00-0.46%108,231
Aug 20, 20253,285.003,290.003,180.003,250.003,250.00-1.81%230,646
Aug 19, 20253,355.003,370.003,295.003,310.003,310.00-1.34%227,809
Aug 18, 20253,355.003,375.003,330.003,355.003,355.00-0.59%127,494
Aug 14, 20253,385.003,410.003,360.003,375.003,375.00-0.30%143,278
Aug 13, 20253,430.003,450.003,370.003,385.003,385.00-131,541
Aug 12, 20253,440.003,495.003,385.003,385.003,385.00-1.17%195,316
Aug 11, 20253,450.003,465.003,415.003,425.003,425.00-0.72%125,016
Aug 8, 20253,425.003,485.003,420.003,450.003,450.000.44%187,817
Aug 7, 20253,410.003,460.003,385.003,435.003,435.000.59%170,327
Aug 6, 20253,445.003,475.003,405.003,415.003,415.000.44%232,319
Aug 5, 20253,415.003,455.003,365.003,400.003,400.00-144,393
Aug 4, 20253,280.003,480.003,280.003,400.003,400.002.56%271,416
Aug 1, 20253,415.003,435.003,310.003,315.003,315.00-4.05%430,385
Jul 31, 20253,490.003,540.003,420.003,455.003,455.00-1.00%241,848
Jul 30, 20253,515.003,535.003,480.003,490.003,490.00-0.71%285,328
Jul 29, 20253,620.003,630.003,500.003,515.003,515.00-1,483,560
Jul 28, 20253,590.003,615.003,480.003,515.003,515.00-2.09%320,648
Jul 25, 20253,535.003,650.003,535.003,590.003,590.001.56%219,854
Jul 24, 20253,620.003,645.003,525.003,535.003,535.00-2.35%264,145
Jul 23, 20253,660.003,680.003,600.003,620.003,620.00-1.36%232,202
Jul 22, 20253,730.003,760.003,625.003,670.003,670.00-1.61%342,475
Jul 21, 20253,765.003,790.003,730.003,730.003,730.00-0.93%163,268
Jul 18, 20253,810.003,820.003,750.003,765.003,765.00-1.18%208,322
Jul 17, 20253,875.003,945.003,770.003,810.003,810.00-0.26%467,389
Jul 16, 20253,850.003,870.003,795.003,820.003,820.00-0.78%217,889
Jul 15, 20253,910.003,945.003,835.003,850.003,850.00-1.41%325,028
Jul 14, 20253,935.003,960.003,840.003,905.003,905.00-1.76%408,230
Jul 11, 20253,990.004,050.003,910.003,975.003,975.000.25%865,928